Ａｍａｚｉａ(4424)の株価時系列情報
Ａｍａｚｉａ(4424)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/30 | 273 | 279 | 273 | 278 | 37,600 |
| 2026/01/29 | 272 | 279 | 268 | 275 | 35,800 |
| 2026/01/28 | 278 | 280 | 272 | 273 | 63,500 |
| 2026/01/27 | 277 | 282 | 276 | 279 | 70,400 |
| 2026/01/26 | 289 | 289 | 277 | 277 | 53,300 |
| 2026/01/23 | 283 | 289 | 281 | 286 | 64,800 |
| 2026/01/22 | 289 | 291 | 276 | 281 | 98,600 |
| 2026/01/21 | 296 | 296 | 287 | 287 | 117,000 |
| 2026/01/20 | 300 | 303 | 296 | 297 | 53,600 |
| 2026/01/19 | 304 | 304 | 297 | 299 | 41,900 |
| 2026/01/16 | 303 | 307 | 297 | 301 | 90,900 |
| 2026/01/15 | 301 | 308 | 301 | 304 | 62,700 |
| 2026/01/14 | 304 | 309 | 302 | 302 | 50,500 |
| 2026/01/13 | 309 | 312 | 300 | 302 | 112,300 |
| 2026/01/09 | 307 | 316 | 303 | 304 | 89,100 |
| 2026/01/08 | 307 | 318 | 307 | 307 | 109,000 |
| 2026/01/07 | 311 | 318 | 304 | 308 | 120,800 |
| 2026/01/06 | 297 | 315 | 297 | 311 | 117,200 |
| 2026/01/05 | 295 | 312 | 291 | 299 | 159,900 |
| 2025/12/30 | 314 | 314 | 291 | 293 | 171,100 |
| 2025/12/29 | 306 | 316 | 306 | 310 | 107,000 |
| 2025/12/26 | 309 | 322 | 305 | 305 | 196,600 |
| 2025/12/25 | 313 | 328 | 305 | 310 | 370,700 |
| 2025/12/24 | 292 | 328 | 288 | 321 | 891,400 |
| 2025/12/23 | 300 | 302 | 284 | 291 | 130,500 |
| 2025/12/22 | 306 | 306 | 295 | 295 | 84,300 |
| 2025/12/19 | 302 | 310 | 298 | 302 | 69,100 |
| 2025/12/18 | 302 | 306 | 295 | 303 | 92,600 |
| 2025/12/17 | 317 | 317 | 299 | 304 | 92,800 |
| 2025/12/16 | 318 | 328 | 309 | 309 | 118,000 |
| 2025/12/15 | 315 | 323 | 302 | 318 | 160,600 |
| 2025/12/12 | 321 | 349 | 292 | 322 | 1,270,500 |
| 2025/12/11 | 321 | 322 | 296 | 300 | 407,800 |
| 2025/12/10 | 344 | 349 | 320 | 321 | 614,900 |
| 2025/12/09 | 340 | 405 | 336 | 352 | 2,746,500 |
| 2025/12/08 | 325 | 358 | 325 | 347 | 693,100 |
| 2025/12/05 | 331 | 365 | 315 | 325 | 922,000 |
| 2025/12/04 | 328 | 368 | 327 | 338 | 1,141,600 |
| 2025/12/03 | 334 | 336 | 318 | 326 | 332,500 |
| 2025/12/02 | 363 | 440 | 327 | 339 | 3,461,500 |
| 2025/12/01 | 391 | 407 | 352 | 363 | 3,591,400 |
| 2025/11/28 | 455 | 455 | 455 | 455 | 16,500 |
| 2025/11/27 | 555 | 555 | 555 | 555 | 38,200 |
| 2025/11/26 | 705 | 705 | 705 | 705 | 745,900 |
| 2025/11/25 | 605 | 605 | 605 | 605 | 111,500 |
| 2025/11/21 | 449 | 505 | 378 | 505 | 2,031,600 |
| 2025/11/20 | 425 | 425 | 425 | 425 | 37,900 |
| 2025/11/19 | 278 | 345 | 270 | 345 | 4,552,600 |
| 2025/11/18 | 252 | 280 | 252 | 265 | 90,300 |
| 2025/11/17 | 260 | 260 | 250 | 250 | 9,600 |
| 2025/11/14 | 269 | 269 | 259 | 259 | 8,100 |
| 2025/11/13 | 263 | 265 | 261 | 263 | 3,200 |
| 2025/11/12 | 265 | 265 | 262 | 263 | 800 |
| 2025/11/11 | 263 | 263 | 261 | 262 | 2,700 |
| 2025/11/10 | 269 | 269 | 261 | 263 | 5,000 |
| 2025/11/07 | 275 | 275 | 263 | 263 | 4,900 |
| 2025/11/06 | 260 | 275 | 260 | 275 | 11,800 |
| 2025/11/05 | 260 | 276 | 253 | 260 | 69,700 |
| 2025/11/04 | 258 | 262 | 258 | 260 | 43,400 |
| 2025/10/31 | 257 | 263 | 256 | 258 | 5,900 |
| 2025/10/30 | 257 | 260 | 255 | 256 | 20,300 |
| 2025/10/29 | 264 | 264 | 257 | 257 | 30,600 |
| 2025/10/28 | 264 | 264 | 262 | 264 | 3,900 |
| 2025/10/27 | 271 | 271 | 262 | 266 | 10,000 |
| 2025/10/24 | 269 | 274 | 269 | 270 | 6,600 |
| 2025/10/23 | 270 | 275 | 270 | 270 | 14,000 |
| 2025/10/22 | 272 | 273 | 270 | 272 | 2,300 |
| 2025/10/21 | 273 | 275 | 272 | 272 | 2,600 |
| 2025/10/20 | 274 | 274 | 269 | 272 | 11,300 |
| 2025/10/17 | 277 | 277 | 269 | 271 | 8,200 |
| 2025/10/16 | 275 | 276 | 275 | 275 | 1,100 |
| 2025/10/15 | 272 | 276 | 272 | 276 | 3,600 |
| 2025/10/14 | 279 | 280 | 269 | 271 | 14,600 |
| 2025/10/10 | 286 | 304 | 279 | 281 | 56,600 |
| 2025/10/09 | 283 | 283 | 278 | 278 | 8,300 |
| 2025/10/08 | 284 | 287 | 282 | 282 | 5,800 |
| 2025/10/07 | 282 | 285 | 282 | 283 | 5,100 |
| 2025/10/06 | 286 | 286 | 282 | 282 | 4,900 |
| 2025/10/03 | 283 | 284 | 279 | 281 | 7,500 |
| 2025/10/02 | 287 | 287 | 284 | 284 | 1,600 |
| 2025/10/01 | 290 | 290 | 285 | 286 | 8,500 |
| 2025/09/30 | 293 | 293 | 289 | 290 | 2,900 |
| 2025/09/29 | 289 | 292 | 289 | 292 | 11,200 |
| 2025/09/26 | 288 | 289 | 285 | 289 | 3,900 |
| 2025/09/25 | 289 | 291 | 286 | 291 | 2,600 |
| 2025/09/24 | 292 | 292 | 287 | 290 | 8,000 |
| 2025/09/22 | 292 | 292 | 290 | 291 | 8,000 |
| 2025/09/19 | 289 | 292 | 289 | 290 | 8,000 |
| 2025/09/18 | 296 | 296 | 282 | 287 | 36,600 |
| 2025/09/17 | 299 | 300 | 288 | 293 | 19,900 |
| 2025/09/16 | 302 | 302 | 298 | 301 | 4,000 |
| 2025/09/12 | 302 | 302 | 295 | 301 | 10,000 |
| 2025/09/11 | 299 | 302 | 299 | 301 | 2,400 |
| 2025/09/10 | 303 | 307 | 300 | 300 | 7,200 |
| 2025/09/09 | 309 | 313 | 304 | 304 | 10,400 |
| 2025/09/08 | 305 | 305 | 302 | 304 | 2,000 |
| 2025/09/05 | 304 | 305 | 303 | 305 | 7,700 |
| 2025/09/04 | 303 | 305 | 301 | 304 | 6,400 |
| 2025/09/03 | 299 | 302 | 297 | 301 | 4,200 |
| 2025/09/02 | 299 | 299 | 292 | 295 | 7,400 |
| 2025/09/01 | 292 | 299 | 292 | 299 | 2,800 |
| 2025/08/29 | 298 | 300 | 295 | 299 | 8,200 |
| 2025/08/28 | 300 | 300 | 300 | 300 | 300 |
| 2025/08/27 | 302 | 302 | 298 | 302 | 3,000 |
| 2025/08/26 | 305 | 305 | 300 | 302 | 4,000 |
| 2025/08/25 | 300 | 304 | 300 | 302 | 7,600 |
| 2025/08/22 | 302 | 305 | 299 | 300 | 2,800 |
| 2025/08/21 | 301 | 303 | 300 | 300 | 3,100 |
| 2025/08/20 | 304 | 307 | 301 | 302 | 4,300 |
| 2025/08/19 | 303 | 313 | 299 | 308 | 14,800 |
| 2025/08/18 | 295 | 305 | 292 | 303 | 8,600 |
| 2025/08/15 | 300 | 302 | 294 | 295 | 18,100 |
| 2025/08/14 | 300 | 300 | 298 | 298 | 7,000 |
| 2025/08/13 | 304 | 304 | 300 | 300 | 9,700 |
| 2025/08/12 | 288 | 304 | 288 | 304 | 22,700 |
| 2025/08/08 | 293 | 294 | 292 | 294 | 2,200 |
| 2025/08/07 | 294 | 296 | 293 | 294 | 2,400 |
| 2025/08/06 | 295 | 295 | 295 | 295 | 800 |
| 2025/08/05 | 295 | 297 | 294 | 297 | 1,400 |
| 2025/08/04 | 294 | 298 | 292 | 295 | 6,600 |
| 2025/08/01 | 300 | 302 | 298 | 300 | 1,600 |
| 2025/07/31 | 300 | 306 | 300 | 301 | 4,400 |
| 2025/07/30 | 300 | 303 | 299 | 299 | 700 |
| 2025/07/29 | 297 | 306 | 295 | 302 | 7,000 |
| 2025/07/28 | 293 | 299 | 293 | 299 | 1,100 |
| 2025/07/25 | 293 | 298 | 293 | 294 | 4,800 |
| 2025/07/24 | 296 | 296 | 293 | 293 | 2,900 |
| 2025/07/23 | 294 | 297 | 292 | 293 | 2,900 |
| 2025/07/22 | 295 | 299 | 293 | 294 | 10,900 |
| 2025/07/18 | 300 | 300 | 292 | 293 | 4,300 |
| 2025/07/17 | 299 | 302 | 299 | 302 | 1,000 |
| 2025/07/16 | 304 | 304 | 292 | 299 | 9,400 |
| 2025/07/15 | 303 | 305 | 302 | 302 | 7,100 |
| 2025/07/14 | 302 | 303 | 297 | 303 | 4,200 |
| 2025/07/11 | 305 | 306 | 302 | 302 | 2,300 |
| 2025/07/10 | 302 | 304 | 301 | 304 | 3,100 |
| 2025/07/09 | 297 | 302 | 297 | 302 | 4,200 |
| 2025/07/08 | 288 | 296 | 288 | 296 | 1,800 |
| 2025/07/07 | 291 | 298 | 283 | 296 | 9,700 |
| 2025/07/04 | 286 | 292 | 286 | 291 | 10,800 |
| 2025/07/03 | 295 | 298 | 292 | 292 | 5,100 |
| 2025/07/02 | 293 | 294 | 293 | 293 | 2,400 |
| 2025/07/01 | 296 | 302 | 295 | 296 | 4,500 |
| 2025/06/30 | 294 | 298 | 294 | 296 | 2,800 |
| 2025/06/27 | 295 | 296 | 291 | 296 | 3,400 |
| 2025/06/26 | 291 | 295 | 291 | 295 | 2,200 |
| 2025/06/25 | 293 | 295 | 291 | 291 | 4,800 |
| 2025/06/24 | 294 | 298 | 292 | 298 | 6,400 |
| 2025/06/23 | 302 | 302 | 280 | 294 | 22,300 |
| 2025/06/20 | 302 | 305 | 295 | 300 | 14,200 |
| 2025/06/19 | 305 | 307 | 303 | 304 | 3,300 |
| 2025/06/18 | 307 | 308 | 301 | 308 | 8,300 |
| 2025/06/17 | 302 | 307 | 300 | 307 | 4,900 |
| 2025/06/16 | 299 | 303 | 296 | 302 | 5,100 |
| 2025/06/13 | 298 | 299 | 298 | 298 | 3,700 |
| 2025/06/12 | 300 | 304 | 300 | 302 | 1,600 |
| 2025/06/11 | 305 | 307 | 300 | 304 | 5,200 |
| 2025/06/10 | 297 | 300 | 297 | 300 | 3,200 |
| 2025/06/09 | 299 | 299 | 296 | 298 | 2,100 |
| 2025/06/06 | 299 | 299 | 297 | 299 | 2,500 |
| 2025/06/05 | 296 | 303 | 290 | 297 | 5,500 |
| 2025/06/04 | 299 | 299 | 297 | 298 | 900 |
| 2025/06/03 | 299 | 299 | 293 | 298 | 2,200 |
| 2025/06/02 | 296 | 300 | 296 | 298 | 3,900 |
| 2025/05/30 | 299 | 299 | 295 | 299 | 3,700 |
| 2025/05/29 | 300 | 300 | 295 | 298 | 1,800 |
| 2025/05/28 | 295 | 300 | 295 | 300 | 6,000 |
| 2025/05/27 | 288 | 296 | 288 | 296 | 8,100 |
| 2025/05/26 | 291 | 292 | 290 | 290 | 4,300 |
| 2025/05/23 | 292 | 294 | 291 | 291 | 3,000 |
| 2025/05/22 | 294 | 295 | 289 | 289 | 15,200 |
| 2025/05/21 | 299 | 304 | 292 | 292 | 47,000 |
| 2025/05/20 | 300 | 302 | 295 | 297 | 19,700 |
| 2025/05/19 | 303 | 305 | 300 | 300 | 3,600 |
| 2025/05/16 | 303 | 315 | 299 | 303 | 71,800 |
| 2025/05/15 | 298 | 304 | 298 | 303 | 4,300 |
| 2025/05/14 | 305 | 318 | 296 | 301 | 71,300 |
| 2025/05/13 | 300 | 322 | 300 | 308 | 179,500 |
| 2025/05/12 | 292 | 298 | 292 | 297 | 6,200 |
| 2025/05/09 | 293 | 293 | 292 | 292 | 2,400 |
| 2025/05/08 | 294 | 294 | 288 | 288 | 4,900 |
| 2025/05/07 | 291 | 294 | 289 | 291 | 4,800 |
| 2025/05/02 | 291 | 298 | 290 | 293 | 9,600 |
| 2025/05/01 | 293 | 296 | 290 | 291 | 8,700 |
| 2025/04/30 | 297 | 301 | 291 | 291 | 6,500 |
| 2025/04/28 | 302 | 303 | 294 | 297 | 11,200 |
| 2025/04/25 | 299 | 304 | 297 | 299 | 12,400 |
| 2025/04/24 | 305 | 316 | 296 | 301 | 54,600 |
| 2025/04/23 | 321 | 323 | 296 | 299 | 105,500 |
| 2025/04/22 | 282 | 355 | 282 | 309 | 934,400 |
| 2025/04/21 | 292 | 338 | 283 | 286 | 351,600 |
| 2025/04/18 | 290 | 294 | 287 | 290 | 3,300 |
| 2025/04/17 | 302 | 302 | 282 | 292 | 13,900 |
| 2025/04/16 | 308 | 308 | 286 | 286 | 25,800 |
| 2025/04/15 | 283 | 310 | 283 | 294 | 73,200 |
| 2025/04/14 | 280 | 283 | 279 | 283 | 4,200 |
| 2025/04/11 | 256 | 280 | 256 | 280 | 15,400 |
| 2025/04/10 | 282 | 282 | 270 | 280 | 6,900 |
| 2025/04/09 | 260 | 272 | 260 | 267 | 9,000 |
| 2025/04/08 | 261 | 279 | 261 | 270 | 18,900 |